Yongxing Special Materials Technology Co.,Ltd - 002756.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	35.73	35.48	35.48	35.98	35.19	13.06M
September 11, 2025	36.28	35.68	35.68	36.38	35.47	11.68M
September 10, 2025	36	35.73	35.73	36.3	35.43	12.56M
September 09, 2025	36.5	36.6	36.6	37.12	36.18	17.75M
September 08, 2025	36.47	36.84	36.84	36.89	36.01	24.26M
September 05, 2025	33.85	36.22	36.22	36.42	33.7	27.03M
September 04, 2025	33.83	33.83	33.83	34.84	33.31	10.95M
September 03, 2025	34.47	33.83	33.83	35.1	33.7	8.01M
September 02, 2025	35.07	34.47	34.47	35.25	34.23	7.81M
September 01, 2025	35.1	35.08	35.08	35.3	34.68	8.91M
August 29, 2025	34.6	35.15	35.15	35.61	34.58	10.73M
August 28, 2025	34.5	34.67	34.67	35.13	33.9	11.12M
August 27, 2025	35.84	34.88	34.88	36.03	34.87	13.65M
August 26, 2025	35.5	35.79	35.79	36.18	35.1	12.99M
August 25, 2025	35.1	35.62	35.62	35.88	35.1	14.94M
August 22, 2025	34.9	34.92	34.92	35.01	34.61	9.9M
August 21, 2025	34.74	34.98	34.98	35.14	34.65	10.95M
August 20, 2025	35.02	34.91	34.91	35.29	34.3	13.37M
August 19, 2025	35.41	35.25	35.25	35.65	35.14	9.77M
August 18, 2025	36.33	35.65	35.65	36.45	35.52	12.63M
August 15, 2025	35	35.67	35.67	36.11	34.9	9.91M
August 14, 2025	36.41	35.06	35.06	36.47	35	15.37M
August 13, 2025	36.29	36.41	36.41	36.79	36.08	10.18M
August 12, 2025	37.04	36.53	36.53	37.09	36.17	14.98M
August 11, 2025	39	37.44	37.44	39	37	24.08M
August 08, 2025	36	36.42	36.42	36.68	35.8	10.34M
August 07, 2025	35.69	36.15	36.15	36.19	35.03	12.23M
August 06, 2025	35.49	35.57	35.57	35.59	35.23	6.35M
August 05, 2025	35.34	35.51	35.51	35.61	35.18	6.47M
August 04, 2025	35.52	35.24	35.24	35.57	34.97	7.04M
August 01, 2025	35.01	35.54	35.54	35.75	34.81	8.8M
July 31, 2025	35.86	35.01	35.01	36.29	34.82	14.81M
July 30, 2025	36.78	36.32	36.32	37.1	36.04	13.23M
July 29, 2025	36.13	36.58	36.58	36.86	36.11	11.67M
July 28, 2025	36.93	36.36	36.36	37.26	36.18	21.1M
July 25, 2025	38.82	37.82	37.82	39.5	37.57	27.2M
July 24, 2025	35.2	38.77	38.77	39.2	35.2	39.34M
July 23, 2025	36.11	35.64	35.64	36.5	35.46	22.63M
July 22, 2025	34.6	35.81	35.81	36.22	34.49	23.23M
July 21, 2025	34.49	34.6	34.6	35.07	33.9	13.91M
July 18, 2025	34.04	34.14	34.14	34.86	33.68	15.03M
July 17, 2025	32.98	34	34	34.62	32.87	15.73M
July 16, 2025	33.38	32.93	32.93	33.52	32.81	9.03M
July 15, 2025	33.51	33.54	33.54	33.85	33.01	14.7M
July 14, 2025	34.6	34.02	34.02	35.65	34	22.25M
July 11, 2025	33.92	33.77	33.77	34.59	33.7	11.69M
July 10, 2025	33.94	33.91	33.91	34.24	33.47	9.16M
July 09, 2025	34.02	34.05	34.05	34.34	33.66	10.47M
July 08, 2025	32.54	34	34	34.78	32.54	18.17M
July 07, 2025	32.61	32.47	32.47	32.79	32.35	6.65M
July 04, 2025	33.51	32.75	32.75	33.74	32.7	10.56M
July 03, 2025	33.4	33.95	33.95	34.2	32.58	21.79M
July 02, 2025	31.39	33.32	33.32	33.47	31.38	23.43M
July 01, 2025	31.61	31.39	31.39	31.7	31.08	7.78M
June 30, 2025	31.71	31.75	31.75	32.36	31.61	7.66M
June 27, 2025	31.85	31.65	31.65	32.3	31.59	10.27M
June 26, 2025	31.56	31.53	31.53	32.31	31.45	10.17M
June 25, 2025	31.29	31.67	31.67	31.74	31.1	10.19M
June 24, 2025	30.06	31.27	31.27	31.5	30.05	13.8M
June 23, 2025	29.7	30.05	30.05	30.2	29.67	5.31M

Yongxing Special Materials Technology Co.,Ltd (002756.SZ) SHZ